EET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	58.07	58.07	58.07	58.07	58.07	0.59%	594
May 28, 2025	57.77	57.77	57.69	57.73	57.73	-0.82%	961
May 27, 2025	58.22	58.22	58.15	58.20	58.20	-0.50%	45,151
May 23, 2025	58.22	58.63	58.22	58.49	58.49	0.74%	2,003
May 22, 2025	58.07	58.07	58.07	58.07	58.07	-0.78%	357
May 21, 2025	59.42	59.42	58.49	58.52	58.52	-0.39%	667
May 20, 2025	58.52	58.75	58.44	58.75	58.75	-0.29%	587
May 19, 2025	57.76	58.92	57.76	58.92	58.92	0.46%	1,863
May 16, 2025	58.35	58.65	58.35	58.65	58.65	-0.12%	503
May 15, 2025	58.64	58.72	58.53	58.72	58.72	-0.22%	6,297
May 14, 2025	59.12	59.20	58.81	58.85	58.85	1.30%	64,697
May 13, 2025	57.54	58.23	57.47	58.09	58.09	0.55%	1,130
May 12, 2025	57.94	57.94	57.65	57.77	57.77	4.29%	1,354
May 9, 2025	56.00	56.00	55.26	55.40	55.40	1.41%	2,810
May 8, 2025	54.82	54.82	54.61	54.63	54.63	-0.53%	1,364
May 7, 2025	55.12	55.15	54.83	54.92	54.92	-2.12%	14,847
May 6, 2025	55.74	56.25	55.74	56.11	56.11	-0.87%	79,888
May 5, 2025	56.98	56.98	56.60	56.60	56.60	1.61%	91,353
May 2, 2025	56.02	56.02	55.57	55.71	55.71	5.68%	2,430
May 1, 2025	53.15	53.17	52.71	52.71	52.71	-0.21%	3,035
Apr 30, 2025	52.05	52.93	52.05	52.82	52.82	0.56%	5,868
Apr 29, 2025	52.69	52.69	52.53	52.53	52.53	0.57%	14,004
Apr 28, 2025	52.23	52.23	52.23	52.23	52.23	0.39%	355
Apr 25, 2025	51.60	52.03	51.60	52.03	52.03	-0.51%	3,697
Apr 24, 2025	51.54	52.39	51.54	52.30	52.30	2.19%	1,778
Apr 23, 2025	52.21	52.21	51.17	51.17	51.17	2.43%	2,536
Apr 22, 2025	49.83	50.35	49.83	49.96	49.96	3.01%	3,957
Apr 21, 2025	49.32	49.32	47.85	48.50	48.50	-0.07%	4,376
Apr 17, 2025	49.23	49.23	48.53	48.53	48.53	1.26%	578
Apr 16, 2025	48.38	48.39	47.52	47.93	47.93	-2.24%	2,490
Apr 15, 2025	49.52	49.52	49.02	49.03	49.03	-0.14%	3,771
Apr 14, 2025	48.81	49.41	48.77	49.10	49.10	1.81%	3,716
Apr 11, 2025	47.22	48.42	46.71	48.22	48.22	6.03%	6,031
Apr 10, 2025	46.10	46.10	45.48	45.48	45.48	-3.05%	2,185
Apr 9, 2025	41.86	47.19	41.74	46.91	46.91	13.43%	3,103
Apr 8, 2025	45.07	45.07	40.86	41.36	41.36	-3.44%	10,603
Apr 7, 2025	42.06	45.44	42.06	42.83	42.83	-6.94%	27,112
Apr 4, 2025	47.95	47.95	45.83	46.02	46.02	-11.18%	19,061
Apr 3, 2025	52.29	52.29	51.77	51.82	51.82	-4.28%	2,184
Apr 2, 2025	53.88	54.16	53.87	54.14	54.14	0.38%	1,641
Apr 1, 2025	53.49	54.24	53.49	53.93	53.93	0.55%	15,685
Mar 31, 2025	52.77	53.64	52.77	53.64	53.64	-0.33%	78,634
Mar 28, 2025	53.70	53.82	53.70	53.82	53.82	-3.80%	867
Mar 27, 2025	55.94	55.94	55.94	55.94	55.94	1.02%	454
Mar 26, 2025	55.73	55.73	55.37	55.38	55.38	-1.83%	2,782
Mar 25, 2025	56.47	56.73	56.32	56.41	56.11	-0.41%	5,160
Mar 24, 2025	56.81	56.81	56.57	56.65	56.35	0.92%	68,958
Mar 21, 2025	55.93	56.13	55.91	56.13	55.83	-1.11%	816
Mar 20, 2025	56.48	56.82	56.48	56.76	56.46	-1.99%	2,640
Mar 19, 2025	57.60	57.91	57.60	57.91	57.60	0.59%	654